ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-02-18 2972 top30,price

Browse Source
This commit is contained in:
ened
2025-02-18 18:11:41 +09:00
parent 9f880750fd
commit f2fa771ca3
2972 changed files with 31910 additions and 2737 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
025540/price/prices-20250201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250218,160352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,76700,-1500,5,-1.92,2838800100,36886,36.42,78700,80100,76100,101600,54800,78200,76961.49,28.03,0,-6258,85400,81800,78700,75100,72000,83600,76900,52,23400,500,57860,100,1,10415000,7988,10.96,0.85,12,0.35,7000.00,89779.00,86200,20250206,-11.02,53500,20240805,43.36,86200,-11.02,20250206,65800,16.57,20250107,86200,-11.02,20250206,53500,43.36,20240805,0.44,N,025540,500,52 억,,2919379,N,N,118,N,00,N
20250218,150353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,76900,-1300,5,-1.66,2638989500,34282,33.85,78700,80100,76100,101600,54800,78200,76978.87,28.03,0,-6659,85400,81800,78700,75100,72000,83600,76900,52,23400,500,57860,100,1,10415000,8009,10.99,0.86,12,0.33,7000.00,89779.00,86200,20250206,-10.79,53500,20240805,43.74,86200,-10.79,20250206,65800,16.87,20250107,86200,-10.79,20250206,53500,43.74,20240805,0.44,N,025540,500,52 억,,2919379,N,N,134,N,00,N
20250218,140353,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,76600,-1600,5,-2.05,2087225100,27100,26.76,78700,80100,76100,101600,54800,78200,77019.38,28.03,0,-7904,85400,81800,78700,75100,72000,83600,76900,52,23400,500,57860,100,1,10415000,7978,10.94,0.85,12,0.26,7000.00,89779.00,86200,20250206,-11.14,53500,20240805,43.18,86200,-11.14,20250206,65800,16.41,20250107,86200,-11.14,20250206,53500,43.18,20240805,0.44,N,025540,500,52 억,,2919379,N,N,134,N,00,N
20250218,130352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,76800,-1400,5,-1.79,1689802900,21910,21.63,78700,80100,76100,101600,54800,78200,77124.73,28.03,0,-7357,85400,81800,78700,75100,72000,83600,76900,52,23400,500,57860,100,1,10415000,7999,10.97,0.86,12,0.21,7000.00,89779.00,86200,20250206,-10.90,53500,20240805,43.55,86200,-10.90,20250206,65800,16.72,20250107,86200,-10.90,20250206,53500,43.55,20240805,0.44,N,025540,500,52 억,,2919379,N,N,134,N,00,N
20250218,120352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,76800,-1400,5,-1.79,1447239600,18753,18.52,78700,80100,76100,101600,54800,78200,77173.76,28.03,0,-6386,85400,81800,78700,75100,72000,83600,76900,52,23400,500,57860,100,1,10415000,7999,10.97,0.86,12,0.18,7000.00,89779.00,86200,20250206,-10.90,53500,20240805,43.55,86200,-10.90,20250206,65800,16.72,20250107,86200,-10.90,20250206,53500,43.55,20240805,0.44,N,025540,500,52 억,,2919379,N,N,134,N,00,N
20250218,110352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,76900,-1300,5,-1.66,1214675900,15730,15.53,78700,80100,76100,101600,54800,78200,77220.34,28.03,0,-5287,85400,81800,78700,75100,72000,83600,76900,52,23400,500,57860,100,1,10415000,8009,10.99,0.86,12,0.15,7000.00,89779.00,86200,20250206,-10.79,53500,20240805,43.74,86200,-10.79,20250206,65800,16.87,20250107,86200,-10.79,20250206,53500,43.74,20240805,0.44,N,025540,500,52 억,,2919379,N,N,134,N,00,N
20250218,100352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,76900,-1300,5,-1.66,827718900,10703,10.57,78700,80100,76100,101600,54800,78200,77335.22,28.03,0,-3699,85400,81800,78700,75100,72000,83600,76900,52,23400,500,57860,100,1,10415000,8009,10.99,0.86,12,0.10,7000.00,89779.00,86200,20250206,-10.79,53500,20240805,43.74,86200,-10.79,20250206,65800,16.87,20250107,86200,-10.79,20250206,53500,43.74,20240805,0.44,N,025540,500,52 억,,2919379,N,N,134,N,00,N
20250218,090352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,78200,0,3,0.00,42106600,535,0.53,78700,80100,78200,101600,54800,78200,78703.93,28.03,0,-393,85400,81800,78700,75100,72000,83600,76900,52,23400,500,57860,100,1,10415000,8145,11.17,0.87,12,0.01,7000.00,89779.00,86200,20250206,-9.28,53500,20240805,46.17,86200,-9.28,20250206,65800,18.84,20250107,86200,-9.28,20250206,53500,46.17,20240805,0.44,N,025540,500,52 억,,2919379,N,N,134,N,00,N
20250217,160352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,78200,1000,2,1.30,7979056500,100902,492.11,77200,82300,75600,100300,54100,77200,79077.29,28.09,0,-4136,79266,78232,76366,75332,73466,78650,75750,52,23100,500,57120,100,1,10415000,8145,11.17,0.87,12,0.97,7000.00,89779.00,86200,20250206,-9.28,53500,20240805,46.17,86200,-9.28,20250206,65800,18.84,20250107,86200,-9.28,20250206,53500,46.17,20240805,0.42,N,025540,500,52 억,,2925358,N,N,134,N,00,N
20250217,150352,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,78600,1400,2,1.81,7792829300,98529,480.54,77200,82300,75600,100300,54100,77200,79091.73,28.09,0,-4327,79266,78232,76366,75332,73466,78650,75750,52,23100,500,57120,100,1,10415000,8186,11.23,0.88,12,0.95,7000.00,89779.00,86200,20250206,-8.82,53500,20240805,46.92,86200,-8.82,20250206,65800,19.45,20250107,86200,-8.82,20250206,53500,46.92,20240805,0.42,N,025540,500,52 억,,2925358,N,N,10,N,00,N
20250217,140351,55,60.00,KOSPI,,전기·전자,N,N,N,Y,60,N,79900,2700,2,3.50,7137611600,90263,440.22,77200,82300,75600,100300,54100,77200,79075.72,28.09,0,-1253,79266,78232,76366,75332,73466,78650,75750,52,23100,500,57120,100,1,10415000,8322,11.41,0.89,12,0.87,7000.00,89779.00,86200,20250206,-7.31,53500,20240805,49.35,86200,-7.31,20250206,65800,21.43,20250107,86200,-7.31,20250206,53500,49.35,20240805,0.42,N,025540,500,52 억,,2925358,N,N,10,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250218 160352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 76700 -1500 5 -1.92 2838800100 36886 36.42 78700 80100 76100 101600 54800 78200 76961.49 28.03 0 -6258 85400 81800 78700 75100 72000 83600 76900 52 23400 500 57860 100 1 10415000 7988 10.96 0.85 12 0.35 7000.00 89779.00 86200 20250206 -11.02 53500 20240805 43.36 86200 -11.02 20250206 65800 16.57 20250107 86200 -11.02 20250206 53500 43.36 20240805 0.44 N 025540 500 52 억 2919379 N N 118 N 00 N
3 20250218 150353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 76900 -1300 5 -1.66 2638989500 34282 33.85 78700 80100 76100 101600 54800 78200 76978.87 28.03 0 -6659 85400 81800 78700 75100 72000 83600 76900 52 23400 500 57860 100 1 10415000 8009 10.99 0.86 12 0.33 7000.00 89779.00 86200 20250206 -10.79 53500 20240805 43.74 86200 -10.79 20250206 65800 16.87 20250107 86200 -10.79 20250206 53500 43.74 20240805 0.44 N 025540 500 52 억 2919379 N N 134 N 00 N
4 20250218 140353 55 60.00 KOSPI 전기·전자 N N N Y 60 N 76600 -1600 5 -2.05 2087225100 27100 26.76 78700 80100 76100 101600 54800 78200 77019.38 28.03 0 -7904 85400 81800 78700 75100 72000 83600 76900 52 23400 500 57860 100 1 10415000 7978 10.94 0.85 12 0.26 7000.00 89779.00 86200 20250206 -11.14 53500 20240805 43.18 86200 -11.14 20250206 65800 16.41 20250107 86200 -11.14 20250206 53500 43.18 20240805 0.44 N 025540 500 52 억 2919379 N N 134 N 00 N
5 20250218 130352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 76800 -1400 5 -1.79 1689802900 21910 21.63 78700 80100 76100 101600 54800 78200 77124.73 28.03 0 -7357 85400 81800 78700 75100 72000 83600 76900 52 23400 500 57860 100 1 10415000 7999 10.97 0.86 12 0.21 7000.00 89779.00 86200 20250206 -10.90 53500 20240805 43.55 86200 -10.90 20250206 65800 16.72 20250107 86200 -10.90 20250206 53500 43.55 20240805 0.44 N 025540 500 52 억 2919379 N N 134 N 00 N
6 20250218 120352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 76800 -1400 5 -1.79 1447239600 18753 18.52 78700 80100 76100 101600 54800 78200 77173.76 28.03 0 -6386 85400 81800 78700 75100 72000 83600 76900 52 23400 500 57860 100 1 10415000 7999 10.97 0.86 12 0.18 7000.00 89779.00 86200 20250206 -10.90 53500 20240805 43.55 86200 -10.90 20250206 65800 16.72 20250107 86200 -10.90 20250206 53500 43.55 20240805 0.44 N 025540 500 52 억 2919379 N N 134 N 00 N
7 20250218 110352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 76900 -1300 5 -1.66 1214675900 15730 15.53 78700 80100 76100 101600 54800 78200 77220.34 28.03 0 -5287 85400 81800 78700 75100 72000 83600 76900 52 23400 500 57860 100 1 10415000 8009 10.99 0.86 12 0.15 7000.00 89779.00 86200 20250206 -10.79 53500 20240805 43.74 86200 -10.79 20250206 65800 16.87 20250107 86200 -10.79 20250206 53500 43.74 20240805 0.44 N 025540 500 52 억 2919379 N N 134 N 00 N
8 20250218 100352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 76900 -1300 5 -1.66 827718900 10703 10.57 78700 80100 76100 101600 54800 78200 77335.22 28.03 0 -3699 85400 81800 78700 75100 72000 83600 76900 52 23400 500 57860 100 1 10415000 8009 10.99 0.86 12 0.10 7000.00 89779.00 86200 20250206 -10.79 53500 20240805 43.74 86200 -10.79 20250206 65800 16.87 20250107 86200 -10.79 20250206 53500 43.74 20240805 0.44 N 025540 500 52 억 2919379 N N 134 N 00 N
9 20250218 090352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 78200 0 3 0.00 42106600 535 0.53 78700 80100 78200 101600 54800 78200 78703.93 28.03 0 -393 85400 81800 78700 75100 72000 83600 76900 52 23400 500 57860 100 1 10415000 8145 11.17 0.87 12 0.01 7000.00 89779.00 86200 20250206 -9.28 53500 20240805 46.17 86200 -9.28 20250206 65800 18.84 20250107 86200 -9.28 20250206 53500 46.17 20240805 0.44 N 025540 500 52 억 2919379 N N 134 N 00 N
10 20250217 160352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 78200 1000 2 1.30 7979056500 100902 492.11 77200 82300 75600 100300 54100 77200 79077.29 28.09 0 -4136 79266 78232 76366 75332 73466 78650 75750 52 23100 500 57120 100 1 10415000 8145 11.17 0.87 12 0.97 7000.00 89779.00 86200 20250206 -9.28 53500 20240805 46.17 86200 -9.28 20250206 65800 18.84 20250107 86200 -9.28 20250206 53500 46.17 20240805 0.42 N 025540 500 52 억 2925358 N N 134 N 00 N
11 20250217 150352 55 60.00 KOSPI 전기·전자 N N N Y 60 N 78600 1400 2 1.81 7792829300 98529 480.54 77200 82300 75600 100300 54100 77200 79091.73 28.09 0 -4327 79266 78232 76366 75332 73466 78650 75750 52 23100 500 57120 100 1 10415000 8186 11.23 0.88 12 0.95 7000.00 89779.00 86200 20250206 -8.82 53500 20240805 46.92 86200 -8.82 20250206 65800 19.45 20250107 86200 -8.82 20250206 53500 46.92 20240805 0.42 N 025540 500 52 억 2925358 N N 10 N 00 N
12 20250217 140351 55 60.00 KOSPI 전기·전자 N N N Y 60 N 79900 2700 2 3.50 7137611600 90263 440.22 77200 82300 75600 100300 54100 77200 79075.72 28.09 0 -1253 79266 78232 76366 75332 73466 78650 75750 52 23100 500 57120 100 1 10415000 8322 11.41 0.89 12 0.87 7000.00 89779.00 86200 20250206 -7.31 53500 20240805 49.35 86200 -7.31 20250206 65800 21.43 20250107 86200 -7.31 20250206 53500 49.35 20240805 0.42 N 025540 500 52 억 2925358 N N 10 N 00 N